Filter Dates

24 Jul 2018 To 19 Oct 2018
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(21 Sep 2018 To 04 Oct 2018)
35.00 35.25 34.00 34.25 1,817,700 62,721,025
Previous 4 weeks
(24 Aug 2018 To 20 Sep 2018)
34.00 35.50 33.00 34.75 3,727,600 127,337,825
Daily Historical Data
19 Oct 2018 33.25 33.25 32.00 32.25 1,255,400 40,587,025
18 Oct 2018 33.25 33.50 33.25 33.25 66,000 2,198,550
17 Oct 2018 33.25 33.75 33.25 33.50 93,000 3,111,925
16 Oct 2018 33.50 33.75 33.25 33.25 99,100 3,311,500
12 Oct 2018 33.50 33.75 33.25 33.25 77,200 2,580,025
11 Oct 2018 33.50 33.50 33.00 33.00 357,100 11,840,250
10 Oct 2018 33.75 33.75 33.50 33.75 70,900 2,387,075
09 Oct 2018 33.75 34.25 33.50 33.75 91,400 3,085,900
08 Oct 2018 34.25 34.50 33.75 33.75 141,900 4,817,200
05 Oct 2018 34.25 34.25 34.00 34.00 88,200 3,004,475
04 Oct 2018 34.50 34.50 34.00 34.25 135,300 4,636,075
03 Oct 2018 34.50 35.00 34.50 34.75 198,100 6,872,675
02 Oct 2018 34.25 34.50 34.25 34.50 102,200 3,501,275
01 Oct 2018 34.50 34.50 34.00 34.25 199,700 6,851,625
28 Sep 2018 34.75 34.75 34.00 34.25 84,300 2,888,300
27 Sep 2018 34.25 34.25 34.00 34.25 392,000 13,424,850
26 Sep 2018 34.75 34.75 34.25 34.25 142,400 4,915,075
25 Sep 2018 34.75 35.00 34.50 34.75 118,200 4,102,850
24 Sep 2018 34.75 35.00 34.50 34.75 124,800 4,343,325
21 Sep 2018 35.00 35.25 34.50 34.75 320,700 11,184,975
20 Sep 2018 35.25 35.50 34.25 34.75 407,800 14,248,625
19 Sep 2018 35.00 35.50 35.00 35.00 282,000 9,902,575
18 Sep 2018 34.50 35.00 34.25 35.00 344,500 11,933,350
17 Sep 2018 34.00 34.50 34.00 34.25 157,800 5,405,050
14 Sep 2018 34.25 34.25 34.00 34.00 141,500 4,823,300
13 Sep 2018 33.25 34.50 33.25 33.75 225,800 7,646,825
12 Sep 2018 33.25 33.25 33.00 33.25 280,000 9,299,850
11 Sep 2018 33.50 33.75 33.25 33.25 182,800 6,124,375
10 Sep 2018 33.50 33.50 33.25 33.50 161,400 5,404,575
07 Sep 2018 33.50 33.75 33.25 33.50 128,600 4,306,775
06 Sep 2018 34.00 34.00 33.25 33.75 271,000 9,101,325
05 Sep 2018 34.00 34.00 33.50 34.00 222,900 7,541,950
04 Sep 2018 34.25 34.25 34.00 34.00 283,800 9,713,275
03 Sep 2018 34.25 34.50 34.00 34.25 97,600 3,342,075
31 Aug 2018 34.50 34.50 34.00 34.25 92,200 3,157,775
30 Aug 2018 34.50 34.75 34.25 34.50 163,000 5,622,925
29 Aug 2018 34.50 34.75 34.25 34.50 62,000 2,129,475
28 Aug 2018 34.75 34.75 34.25 34.50 78,300 2,706,975
27 Aug 2018 34.25 34.50 34.25 34.25 54,000 1,850,600
24 Aug 2018 34.00 34.25 33.75 34.00 90,600 3,076,150
23 Aug 2018 34.00 34.25 34.00 34.00 164,400 5,600,800
22 Aug 2018 34.50 34.50 33.75 34.00 134,300 4,570,500
21 Aug 2018 34.25 34.50 34.00 34.25 261,700 8,932,425
20 Aug 2018 34.50 34.75 34.25 34.50 136,100 4,692,225
17 Aug 2018 34.50 35.00 34.25 34.75 89,800 3,105,900
16 Aug 2018 34.50 34.50 33.75 34.50 206,500 7,048,450
15 Aug 2018 35.25 35.25 34.50 34.75 194,500 6,768,400
14 Aug 2018 35.25 35.50 35.00 35.00 118,000 4,148,700
10 Aug 2018 36.00 36.00 35.50 35.75 122,700 4,379,700
09 Aug 2018 35.25 36.00 35.25 35.50 293,400 10,431,325
08 Aug 2018 35.25 35.50 35.00 35.00 89,500 3,145,625
07 Aug 2018 34.75 35.25 34.75 35.25 160,600 5,612,875
06 Aug 2018 35.50 35.50 35.00 35.25 87,700 3,090,225
03 Aug 2018 35.00 35.25 35.00 35.25 97,400 3,426,000
02 Aug 2018 35.75 35.75 35.00 35.00 209,400 7,374,575
01 Aug 2018 35.00 35.75 35.00 35.50 548,300 19,455,025
31 Jul 2018 34.50 34.75 34.25 34.75 227,400 7,836,050
26 Jul 2018 34.50 34.75 34.00 34.50 285,300 9,850,625
25 Jul 2018 34.50 34.50 34.00 34.00 217,200 7,431,150
24 Jul 2018 32.75 34.25 32.75 34.00 445,500 14,996,675
Remark : Volume from SET main board.